147,670€
2,61%
Echtzeit-Aktienkurs Waste Connections
Bid:
Ask:
Aktienkurse zur Waste Connections Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 146,70 | 149,28 | 145,82 | 147,64 | 2,58% | 892,00 |
| 02.07.2026 | 144,36 | 144,92 | 140,80 | 143,92 | -0,42% | 1.797,00 |
| 01.07.2026 | 145,34 | 147,64 | 144,42 | 144,52 | -0,62% | 510,00 |
| 30.06.2026 | 146,50 | 146,50 | 143,94 | 145,42 | -1,02% | 348,00 |
| 29.06.2026 | 146,42 | 148,48 | 146,04 | 146,92 | 1,00% | 175,00 |
| 26.06.2026 | 145,46 | 145,46 | 145,46 | 145,46 | -0,83% | - |
| 25.06.2026 | 145,86 | 148,30 | 145,86 | 146,68 | 5,03% | 170,00 |
| 24.06.2026 | 139,72 | 139,72 | 139,52 | 139,66 | -0,24% | 365,00 |
| 23.06.2026 | 133,60 | 140,00 | 133,10 | 140,00 | 4,99% | 220,00 |
| 22.06.2026 | 132,90 | 133,34 | 132,90 | 133,34 | -1,02% | 160,00 |
| 19.06.2026 | 134,02 | 134,72 | 134,02 | 134,72 | 0,91% | 75,00 |
| 18.06.2026 | 134,58 | 135,72 | 133,50 | 133,50 | -1,10% | 240,00 |
| 17.06.2026 | 134,78 | 135,90 | 134,78 | 134,98 | 0,03% | 340,00 |
| 16.06.2026 | 133,38 | 135,08 | 133,28 | 134,94 | 1,93% | 590,00 |
| 15.06.2026 | 134,00 | 135,30 | 132,38 | 132,38 | -1,21% | 195,00 |
| 12.06.2026 | 134,00 | 134,00 | 134,00 | 134,00 | -3,29% | - |
| 11.06.2026 | 137,54 | 138,76 | 136,88 | 138,56 | 2,64% | 185,00 |
| 10.06.2026 | 135,88 | 137,18 | 135,00 | 135,00 | 2,18% | 778,00 |
| 09.06.2026 | 132,80 | 134,08 | 132,12 | 132,12 | -1,90% | 186,00 |
| 08.06.2026 | 134,04 | 135,44 | 133,20 | 134,68 | -0,24% | 455,00 |
| 05.06.2026 | 132,50 | 135,00 | 132,50 | 135,00 | 3,72% | 63,00 |
| 04.06.2026 | 129,36 | 130,16 | 129,36 | 130,16 | 0,81% | 430,00 |
| 03.06.2026 | 127,86 | 129,50 | 126,46 | 129,12 | 0,05% | 345,00 |
| 02.06.2026 | 129,00 | 129,06 | 127,74 | 129,06 | -0,39% | 95,00 |
| 01.06.2026 | 127,74 | 129,56 | 127,74 | 129,56 | 0,43% | 175,00 |
| 29.05.2026 | 130,00 | 130,70 | 128,00 | 129,00 | -1,53% | 180,00 |
| 28.05.2026 | 131,00 | 131,76 | 129,04 | 131,00 | -0,76% | 415,00 |
| 27.05.2026 | 131,86 | 132,34 | 131,00 | 132,00 | -0,45% | 115,00 |
| 26.05.2026 | 134,22 | 135,52 | 131,86 | 132,60 | -0,42% | 746,00 |
| 25.05.2026 | 133,16 | 133,16 | 133,16 | 133,16 | -1,74% | - |
| 22.05.2026 | 134,38 | 136,58 | 133,72 | 135,52 | 1,86% | 715,00 |
| 21.05.2026 | 134,52 | 135,08 | 133,04 | 133,04 | -1,82% | 330,00 |
| 20.05.2026 | 135,74 | 136,40 | 135,50 | 135,50 | -0,34% | 327,00 |
| 19.05.2026 | 135,96 | 135,96 | 135,96 | 135,96 | -0,69% | - |
| 18.05.2026 | 134,26 | 136,90 | 134,26 | 136,90 | 2,07% | 825,00 |
| 15.05.2026 | 132,82 | 134,12 | 132,82 | 134,12 | 3,44% | 70,00 |
| 14.05.2026 | 129,66 | 129,66 | 129,66 | 129,66 | 1,30% | - |
| 13.05.2026 | 128,94 | 130,50 | 128,00 | 128,00 | -1,37% | 260,00 |
| 12.05.2026 | 128,48 | 129,78 | 128,36 | 129,78 | 0,95% | 415,00 |
| 11.05.2026 | 130,00 | 130,40 | 127,96 | 128,56 | -2,31% | 230,00 |
| 08.05.2026 | 130,70 | 131,70 | 128,92 | 131,60 | 1,54% | 482,00 |
| 07.05.2026 | 131,02 | 131,02 | 129,10 | 129,60 | -4,71% | 413,00 |
| 06.05.2026 | 134,64 | 136,00 | 134,64 | 136,00 | -1,36% | 105,00 |
| 05.05.2026 | 137,34 | 138,70 | 137,06 | 137,88 | 0,50% | 208,00 |
| 04.05.2026 | 137,10 | 137,20 | 135,76 | 137,20 | -2,72% | 460,00 |
| 30.04.2026 | 139,98 | 141,12 | 139,98 | 141,04 | 1,03% | 95,00 |
| 29.04.2026 | 139,60 | 141,92 | 139,60 | 139,60 | 1,45% | 545,00 |
| 28.04.2026 | 137,90 | 139,18 | 137,60 | 137,60 | -2,88% | 380,00 |
| 27.04.2026 | 142,00 | 142,00 | 140,22 | 141,68 | -1,50% | 262,00 |
| 24.04.2026 | 144,30 | 144,30 | 143,84 | 143,84 | 1,50% | 70,00 |
| 23.04.2026 | 137,86 | 141,72 | 137,86 | 141,72 | 5,21% | 60,00 |
| 22.04.2026 | 134,90 | 136,28 | 134,70 | 134,70 | -2,04% | 150,00 |
| 21.04.2026 | 135,54 | 137,50 | 135,54 | 137,50 | 1,60% | 282,00 |
| 20.04.2026 | 135,42 | 135,42 | 135,34 | 135,34 | -0,92% | 60,00 |
| 17.04.2026 | 136,60 | 136,60 | 136,60 | 136,60 | -0,51% | - |
| 16.04.2026 | 135,22 | 137,30 | 135,22 | 137,30 | 1,10% | 203,00 |
| 15.04.2026 | 134,80 | 136,54 | 134,58 | 135,80 | -0,43% | 175,00 |
| 14.04.2026 | 136,96 | 138,22 | 136,38 | 136,38 | -0,96% | 250,00 |
| 13.04.2026 | 137,70 | 137,70 | 137,70 | 137,70 | -1,29% | - |
| 10.04.2026 | 139,54 | 139,54 | 139,50 | 139,50 | -0,10% | 40,00 |
| 09.04.2026 | 139,66 | 139,66 | 139,64 | 139,64 | 0,71% | 60,00 |
| 08.04.2026 | 141,74 | 141,74 | 138,66 | 138,66 | -3,10% | 809,00 |
| 07.04.2026 | 143,10 | 143,10 | 143,10 | 143,10 | 1,24% | - |
| 02.04.2026 | 140,60 | 141,70 | 140,60 | 141,35 | 0,60% | 93,00 |
| 01.04.2026 | 141,00 | 141,00 | 139,95 | 140,50 | -0,07% | 120,00 |
| 31.03.2026 | 141,65 | 141,65 | 140,60 | 140,60 | -0,32% | 165,00 |
| 30.03.2026 | 135,80 | 141,05 | 134,85 | 141,05 | 3,22% | 375,00 |
| 27.03.2026 | 136,30 | 136,65 | 136,30 | 136,65 | -0,26% | 174,00 |
| 26.03.2026 | 135,45 | 137,00 | 135,45 | 137,00 | 1,86% | 85,00 |
| 25.03.2026 | 135,35 | 135,85 | 134,50 | 134,50 | -3,93% | 53,00 |
| 24.03.2026 | 139,15 | 140,00 | 139,15 | 140,00 | -0,21% | 300,00 |
| 23.03.2026 | 140,35 | 141,90 | 139,40 | 140,30 | -1,61% | 797,00 |
| 20.03.2026 | 142,40 | 143,45 | 142,40 | 142,60 | -0,90% | 50,00 |
| 19.03.2026 | 142,70 | 144,00 | 142,70 | 143,90 | -1,84% | 135,00 |
| 18.03.2026 | 145,10 | 146,60 | 145,10 | 146,60 | 0,10% | 20,00 |
| 17.03.2026 | 145,45 | 146,50 | 145,45 | 146,45 | 0,17% | 172,00 |
| 16.03.2026 | 146,05 | 146,70 | 144,35 | 146,20 | -0,07% | 240,00 |
| 13.03.2026 | 145,05 | 146,30 | 145,05 | 146,30 | -1,42% | 70,00 |
| 12.03.2026 | 143,80 | 148,40 | 142,50 | 148,40 | 3,27% | 435,00 |
| 11.03.2026 | 142,35 | 143,70 | 141,25 | 143,70 | 0,60% | 432,00 |
| 10.03.2026 | 148,00 | 148,00 | 142,85 | 142,85 | -2,12% | - |
| 09.03.2026 | 145,80 | 148,35 | 144,70 | 145,95 | 0,34% | 270,00 |
| 06.03.2026 | 146,75 | 148,45 | 145,45 | 145,45 | -1,36% | 50,00 |
| 05.03.2026 | 146,00 | 147,45 | 146,00 | 147,45 | 0,41% | 35,00 |
| 04.03.2026 | 148,20 | 150,15 | 146,85 | 146,85 | -0,37% | 160,00 |
| 03.03.2026 | 147,85 | 149,40 | 145,50 | 147,40 | 0,14% | 155,00 |
| 02.03.2026 | 146,10 | 147,20 | 146,10 | 147,20 | 1,90% | 25,00 |
| 27.02.2026 | 141,50 | 144,45 | 141,50 | 144,45 | 1,58% | 275,00 |
| 26.02.2026 | 140,70 | 143,00 | 140,70 | 142,20 | 0,39% | 283,00 |
| 25.02.2026 | 140,05 | 141,65 | 138,90 | 141,65 | 0,46% | 573,00 |
| 24.02.2026 | 138,10 | 141,00 | 137,00 | 141,00 | 2,32% | 526,00 |
| 23.02.2026 | 137,80 | 137,80 | 137,80 | 137,80 | -1,50% | - |
| 20.02.2026 | 139,75 | 142,50 | 139,75 | 139,90 | -0,36% | 327,00 |
| 19.02.2026 | 137,85 | 140,40 | 137,85 | 140,40 | 4,00% | 150,00 |
| 18.02.2026 | 136,90 | 138,85 | 135,00 | 135,00 | -2,00% | 305,00 |
| 17.02.2026 | 135,50 | 137,75 | 132,90 | 137,75 | 1,10% | 336,00 |
| 16.02.2026 | 135,30 | 136,60 | 134,95 | 136,25 | 1,83% | 370,00 |
| 13.02.2026 | 133,20 | 133,80 | 132,95 | 133,80 | -0,89% | 60,00 |
| 12.02.2026 | 144,50 | 144,50 | 135,00 | 135,00 | -5,92% | 265,00 |
| 11.02.2026 | 143,15 | 146,65 | 142,25 | 143,50 | -1,17% | 679,00 |